Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamondrock Hospitality Company (NY: DRH )

9.025 +0.085 (+0.95%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.217 6.250 5.808 6.217 4,637,973 +0.01(+0.11%)
Jul 29, 2010 6.284 6.297 6.056 6.210 2,401,163 -0.03(-0.43%)
Jul 28, 2010 6.237 6.458 6.183 6.237 93,937 -0.17(-2.62%)
Jul 27, 2010 6.505 6.585 6.311 6.404 9,196 -0.01(-0.21%)
Jul 26, 2010 6.063 6.438 6.009 6.418 5,079,898 +0.40(+6.68%)
Jul 23, 2010 5.795 6.023 5.688 6.016 3,169,382 +0.17(+2.86%)
Jul 22, 2010 5.741 5.875 5.741 5.848 181,775 +0.20(+3.56%)
Jul 21, 2010 5.942 5.942 5.627 5.647 3,725,061 -0.23(-3.88%)
Jul 20, 2010 5.755 5.929 5.661 5.875 100,830 +0.01(+0.11%)
Jul 19, 2010 5.869 5.902 5.641 5.869 2,886,952 +0.01(+0.23%)
Jul 16, 2010 5.855 5.962 5.828 5.855 5,429,382 -0.13(-2.24%)
Jul 15, 2010 6.049 6.049 5.781 5.989 4,589,627 -0.03(-0.56%)
Jul 14, 2010 6.130 6.257 5.989 6.023 24,486 -0.16(-2.60%)
Jul 13, 2010 6.183 6.291 5.929 6.183 19,951 +0.42(+7.20%)
Jul 12, 2010 5.875 5.915 5.721 5.768 1,662,756 -0.12(-2.05%)
Jul 09, 2010 5.889 5.889 5.527 5.889 1,796,135 +0.25(+4.52%)
Jul 08, 2010 5.634 5.661 5.460 5.634 8,003 +0.13(+2.31%)
Jul 07, 2010 5.252 5.527 5.252 5.507 51,102 +0.27(+5.25%)
Jul 06, 2010 5.232 5.728 5.199 5.232 15,727 -0.31(-5.68%)
Jul 02, 2010 5.547 5.627 5.420 5.547 4,371,084 +0.06(+1.10%)
Jul 01, 2010 5.580 5.641 5.276 5.487 46,423 -0.02(-0.37%)
Jun 30, 2010 5.507 5.822 5.500 5.507 44,955 -0.23(-4.08%)
Jun 29, 2010 5.922 5.969 5.701 5.741 43,233 -0.38(-6.24%)
Jun 25, 2010 6.123 6.254 5.976 6.123 8,925,634 +0.12(+2.01%)
Jun 24, 2010 6.003 6.130 5.842 6.003 79,310 -0.11(-1.86%)
Jun 23, 2010 6.009 6.197 5.982 6.116 4,453,585 +0.09(+1.44%)
Jun 22, 2010 6.029 6.230 6.023 6.029 38,190 -0.05(-0.88%)
Jun 21, 2010 6.337 6.337 6.049 6.083 3,641,163 +0.07(+1.23%)
Jun 18, 2010 6.009 6.123 5.909 6.009 4,397,560 -0.07(-1.10%)
Jun 17, 2010 6.076 6.163 5.976 6.076 1,897,229 -0.02(-0.33%)
Jun 16, 2010 6.177 6.177 6.009 6.096 2,104,818 -0.13(-2.05%)
Jun 15, 2010 6.224 6.257 6.049 6.224 8,732 +0.14(+2.31%)
Jun 14, 2010 6.090 6.183 5.996 6.083 4,725,063 +0.07(+1.23%)
Jun 11, 2010 5.989 6.083 5.869 6.009 2,377,396 -0.09(-1.54%)
Jun 10, 2010 6.103 6.123 5.889 6.103 8,114 +0.17(+2.94%)
Jun 09, 2010 5.808 6.090 5.781 5.929 4,334,400 +0.19(+3.27%)
Jun 08, 2010 5.594 5.755 5.359 5.741 3,306,489 +0.16(+2.88%)
Jun 07, 2010 5.594 5.835 5.520 5.580 4,070,260 -0.01(-0.24%)
Jun 04, 2010 5.594 5.882 5.540 5.594 4,097,538 -0.40(-6.60%)
Jun 03, 2010 5.989 6.150 5.862 5.989 971 -0.11(-1.76%)
Jun 02, 2010 6.096 6.123 5.781 6.096 4,446,128 +0.23(+3.88%)
Jun 01, 2010 5.869 6.083 5.869 5.869 7,082 -0.25(-4.16%)
May 28, 2010 6.123 6.257 6.023 6.123 5,245,733 -0.01(-0.22%)
May 27, 2010 5.855 6.163 5.795 6.137 5,967,633 +0.34(+5.90%)
May 26, 2010 5.795 5.862 5.661 5.795 6,720 +0.11(+1.88%)
May 25, 2010 5.493 5.688 5.359 5.688 23,297,962 -0.50(-8.12%)
May 24, 2010 6.404 6.458 6.183 6.190 1,900,662 -0.25(-3.85%)
May 21, 2010 5.869 6.445 5.788 6.438 3,999,579 +0.44(+7.25%)
May 20, 2010 6.009 6.264 5.962 6.003 4,749 -0.48(-7.44%)
May 19, 2010 6.579 6.766 6.351 6.485 1,913,693 -0.12(-1.83%)
May 18, 2010 7.068 7.108 6.599 6.605 1,555,982 -0.31(-4.46%)
May 17, 2010 6.967 7.081 6.626 6.914 1,710,563 -0.01(-0.19%)
May 14, 2010 6.927 7.128 6.820 6.927 2,383,269 -0.29(-3.99%)
May 13, 2010 7.242 7.295 7.128 7.215 2,289,374 +0.13(+1.89%)
May 12, 2010 7.054 7.255 6.981 7.081 2,338,776 +0.08(+1.15%)
May 11, 2010 7.115 7.168 6.940 7.001 6,903 -0.11(-1.51%)
May 10, 2010 6.934 7.108 6.907 7.108 2,523,802 +0.54(+8.27%)
May 07, 2010 6.753 6.827 6.324 6.565 3,926,628 +0.21(+3.38%)
May 06, 2010 6.900 7.014 6.103 6.351 420 -0.56(-8.05%)
May 05, 2010 6.907 7.215 6.894 6.907 2,316,019 -0.36(-4.98%)
May 04, 2010 7.476 7.476 7.128 7.269 4,077,507 -0.38(-4.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.